La bourse ferme dans 24 min

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
334,11-3,36 (-1,00 %)
À partir de 11:04AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA260116C001400002024-02-01 3:30PM EDT140.00181.90179.50184.500.00-120.00%
HCA260116C001450002024-03-12 2:13PM EDT145.00190.90191.00196.000.00-1152.43%
HCA260116C001700002024-01-12 12:10PM EDT170.00130.60148.50153.400.00-550.00%
HCA260116C001750002024-01-31 11:16AM EDT175.00146.830.000.000.00-550.00%
HCA260116C001800002024-03-06 11:48AM EDT180.00156.40162.00167.000.00-5549.96%
HCA260116C001850002024-03-06 11:48AM EDT185.00151.90158.00163.000.00-5649.57%
HCA260116C002050002023-12-08 1:46PM EDT205.0081.8797.3099.500.00--10.00%
HCA260116C002200002023-12-08 1:46PM EDT220.0072.1286.8089.000.00-120.00%
HCA260116C002300002023-11-03 12:34PM EDT230.0051.5061.5065.000.00-110.00%
HCA260116C002400002023-11-29 1:02PM EDT240.0054.5068.2071.000.00-210.00%
HCA260116C002450002024-01-02 2:51PM EDT245.0069.6597.70101.200.00-1029.68%
HCA260116C002500002024-05-31 9:58AM EDT250.00112.15110.00113.500.00-11043.53%
HCA260116C002550002024-03-20 10:13AM EDT255.00106.2584.9088.800.00-1124.78%
HCA260116C002600002024-01-25 11:16AM EDT260.0064.9088.0092.000.00-2230.95%
HCA260116C002700002023-12-14 1:17PM EDT270.0055.7558.1061.800.00--1000.00%
HCA260116C002750002024-02-26 3:02PM EDT275.0079.4692.5096.200.00-1141.24%
HCA260116C002800002024-05-31 9:58AM EDT280.0090.6588.0092.000.00-1440.16%
HCA260116C002900002024-05-31 9:58AM EDT290.0083.4581.7084.900.00-13138.89%
HCA260116C003000002024-04-23 10:19AM EDT300.0067.000.000.000.00-3110.00%
HCA260116C003100002024-06-13 10:04AM EDT310.0071.8368.6072.500.00-11137.22%
HCA260116C003200002024-05-23 12:11PM EDT320.0052.5062.5066.400.00-1936.26%
HCA260116C003300002024-05-30 9:35AM EDT330.0060.0056.7060.300.00-12235.17%
HCA260116C003400002024-06-03 2:10PM EDT340.0051.6051.6054.700.00-151534.26%
HCA260116C003500002024-05-16 9:38AM EDT350.0044.5648.8053.000.00-14135.56%
HCA260116C003600002024-06-13 3:14PM EDT360.0047.2442.3045.000.00-1832.93%
HCA260116C003700002024-06-13 3:14PM EDT370.0042.7937.6040.500.00-12132.26%
HCA260116C003800002024-05-15 12:38PM EDT380.0031.4034.2039.000.00-61833.24%
HCA260116C003900002024-06-06 9:37AM EDT390.0031.7029.6033.000.00-33131.37%
HCA260116C004000002024-05-31 3:55PM EDT400.0030.0025.9029.500.00-11030.86%
HCA260116C004100002024-05-15 12:39PM EDT410.0021.7024.8028.000.00-61131.46%
HCA260116C004200002024-04-17 11:17AM EDT420.0017.0116.7019.500.00--1027.39%
HCA260116C004300002024-05-06 2:24PM EDT430.0011.1019.6022.500.00--330.73%
HCA260116C004400002024-02-01 2:18PM EDT440.0012.2010.9012.900.00--625.22%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA260116P001150002023-12-21 11:13AM EDT115.001.001.004.500.00-3852.28%
HCA260116P001200002024-06-10 9:30AM EDT120.000.600.505.000.00-61450.37%
HCA260116P001250002023-11-17 11:14AM EDT125.005.181.506.500.00-11152.75%
HCA260116P001300002023-09-29 11:52AM EDT130.006.505.5010.200.00-1260.56%
HCA260116P001450002024-02-06 4:40PM EDT145.002.501.153.900.00--345.34%
HCA260116P001500002024-02-22 1:11PM EDT150.002.201.004.000.00-6643.99%
HCA260116P001650002023-10-02 1:18PM EDT165.0011.5011.1013.600.00-1154.65%
HCA260116P001750002023-12-15 4:59PM EDT175.009.207.0011.000.00-71549.01%
HCA260116P001800002023-11-07 12:34PM EDT180.0015.4011.3014.300.00--551.91%
HCA260116P001850002023-10-16 3:56PM EDT185.0016.5013.5018.500.00-1052.33%
HCA260116P001900002024-04-26 10:00AM EDT190.006.202.707.500.00-1438.93%
HCA260116P001950002024-01-03 11:29AM EDT195.0011.756.707.500.00-1037.51%
HCA260116P002000002024-04-24 10:24AM EDT200.007.003.808.500.00-41137.58%
HCA260116P002050002024-02-28 12:02PM EDT205.006.854.606.900.00-1033.88%
HCA260116P002150002024-05-30 1:55PM EDT215.006.704.508.900.00-5534.00%
HCA260116P002200002024-05-17 11:15AM EDT220.009.704.509.200.00-5833.05%
HCA260116P002250002024-03-18 2:40PM EDT225.009.9510.8013.700.00-1336.84%
HCA260116P002300002024-01-22 3:22PM EDT230.0016.2010.7012.100.00-143233.71%
HCA260116P002350002024-05-07 10:08AM EDT235.0010.906.5011.500.00-1231.73%
HCA260116P002400002024-05-08 11:53AM EDT240.0013.107.5010.200.00-3829.04%
HCA260116P002450002024-05-16 12:06PM EDT245.0012.508.0013.000.00-1730.61%
HCA260116P002500002024-05-15 11:39AM EDT250.0013.109.0013.900.00-1430.15%
HCA260116P002550002024-05-15 11:38AM EDT255.0014.0010.0014.900.00-110129.74%
HCA260116P002600002024-05-15 11:38AM EDT260.0014.9011.6016.000.00-2329.37%
HCA260116P002650002024-04-25 11:26AM EDT265.0019.9015.5020.000.00-1931.33%
HCA260116P002700002024-02-01 2:18PM EDT270.0021.5019.4022.000.00-675631.50%
HCA260116P002750002024-05-06 2:24PM EDT275.0021.2015.0017.400.00-3426.51%
HCA260116P002800002024-06-12 2:03PM EDT280.0017.0016.5020.400.00-210327.46%
HCA260116P002900002024-05-23 12:11PM EDT290.0024.6019.0022.700.00-12826.35%
HCA260116P003000002024-06-04 11:01AM EDT300.0024.7522.7025.900.00-101325.70%
HCA260116P003100002024-05-23 12:11PM EDT310.0032.0025.6028.800.00-1524.65%
HCA260116P003200002024-05-16 12:06PM EDT320.0033.7027.8032.000.00-111223.62%
HCA260116P003300002024-04-17 3:56PM EDT330.0045.7736.5040.000.00--1825.31%
HCA260116P003400002024-06-04 11:01AM EDT340.0040.5537.7041.000.00-101022.52%
HCA260116P003500002024-04-02 1:33PM EDT350.0047.5053.5057.000.00-1128.48%
HCA260116P003600002024-06-13 12:08PM EDT360.0045.6047.6050.000.00-50050020.48%